Kikkoman Corporation
KIKOYOTCConsumer Defensive● Active
$18.50
+$0.00(+0.00%)
Market Cap$8.6B
P/E Ratio—
52W High$20.35
52W Low$15.73
Kikkoman Corporation（KIKOY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kikoy · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$33.51
Nov 11, 2021
-44.8% from here
5-Year Low5Y
$15.73
Nov 14, 2025
+17.6% from low
IPO Priceadj.
$26.91
Jan 8, 2021
-31.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KIKOY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1K | +0.00% |
| Jun 4, 2026 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0K | +0.00% |
| Jun 3, 2026 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1K | +0.00% |
| Jun 2, 2026 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0K | +0.00% |
| Jun 1, 2026 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0K | +0.00% |
| May 29, 2026 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0K | +0.00% |
| May 28, 2026 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0K | +0.00% |
| May 27, 2026 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0K | +0.00% |
| May 26, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0K | +0.00% |
| May 22, 2026 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0K | +0.00% |
| May 21, 2026 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0K | +0.00% |
| May 20, 2026 | $19.00 | $19.01 | $18.22 | $18.22 | $18.22 | 1K | -4.11% |
| May 19, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0K | +0.00% |
| May 18, 2026 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0K | +0.00% |
| May 15, 2026 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0K | +0.00% |
| May 14, 2026 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1K | +0.00% |
| May 13, 2026 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1K | +0.00% |
| May 12, 2026 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1K | +0.00% |
| May 11, 2026 | $18.00 | $18.40 | $18.00 | $18.40 | $18.40 | 0K | +2.22% |
| May 8, 2026 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KIKOY
Jan 1 → Dec 31 · 6 years2026+1.3%$18.26 → $18.50
+1.3%
2025-17.0%$22.00 → $18.26
-17.0%
2024-12.1%$25.04 → $22.00
-12.1%
2023+14.5%$21.86 → $25.04
+14.5%
2022-29.5%$31.01 → $21.86
-29.5%
2021+23.7%$25.06 → $31.01
+23.7%
Best Year2021 · +23.7%
Worst Year2022 · -29.5%
Positive Years3 / 6
Avg Annual Return-3.2%
6Y Total Return-26.2%
6Y CAGR~-4.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in KIKOY?
If you invested $1,000 in KIKOY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$687
Total Return-31.3%
CAGR~-7.2% / yr
Profit$-313
Based on Jan 8, 2021 · $26.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kikkoman Corporation（KIKOY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $18.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KIKOY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KIKOY 历史股价FMP 日线复权 OHLCV